- 2024年
- 2023年
5590 (株)ネットスターズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 833 | 837 | 821 | 825 | 27,200 | 825 |
| 2024-04-25 | 839 | 839 | 814 | 834 | 87,500 | 834 |
| 2024-04-24 | 847 | 855 | 838 | 849 | 55,200 | 849 |
| 2024-04-23 | 873 | 874 | 841 | 847 | 116,000 | 847 |
| 2024-04-22 | 854 | 865 | 826 | 843 | 133,400 | 843 |
| 2024-04-19 | 879 | 900 | 827 | 869 | 303,100 | 869 |
| 2024-04-18 | 912 | 913 | 888 | 894 | 119,600 | 894 |
| 2024-04-17 | 920 | 921 | 856 | 903 | 338,000 | 903 |
| 2024-04-16 | 953 | 976 | 933 | 934 | 137,800 | 934 |
| 2024-04-15 | 956 | 978 | 952 | 961 | 56,600 | 961 |
| 2024-04-12 | 979 | 979 | 956 | 960 | 63,100 | 960 |
| 2024-04-11 | 989 | 1,017 | 949 | 979 | 241,300 | 979 |
| 2024-04-10 | 1,041 | 1,072 | 961 | 1,001 | 286,600 | 1,001 |
| 2024-04-09 | 1,010 | 1,036 | 985 | 1,011 | 147,300 | 1,011 |
| 2024-04-08 | 1,009 | 1,049 | 997 | 1,028 | 82,800 | 1,028 |
| 2024-04-05 | 1,020 | 1,055 | 994 | 1,013 | 229,300 | 1,013 |
| 2024-04-04 | 1,125 | 1,130 | 1,045 | 1,045 | 347,400 | 1,045 |
| 2024-04-03 | 1,120 | 1,132 | 1,066 | 1,067 | 250,200 | 1,067 |
| 2024-04-02 | 1,221 | 1,225 | 1,109 | 1,140 | 457,600 | 1,140 |
| 2024-04-01 | 1,324 | 1,335 | 1,222 | 1,233 | 333,300 | 1,233 |
| 2024-03-29 | 1,220 | 1,340 | 1,180 | 1,320 | 497,900 | 1,320 |
| 2024-03-28 | 1,188 | 1,232 | 1,152 | 1,192 | 581,800 | 1,192 |
| 2024-03-27 | 1,580 | 1,593 | 1,250 | 1,252 | 1,226,200 | 1,252 |
| 2024-03-26 | 1,208 | 1,450 | 1,207 | 1,450 | 653,100 | 1,450 |
| 2024-03-25 | 1,160 | 1,195 | 1,150 | 1,150 | 109,400 | 1,150 |
| 2024-03-22 | 1,178 | 1,199 | 1,131 | 1,167 | 58,300 | 1,167 |
| 2024-03-21 | 1,090 | 1,173 | 1,082 | 1,148 | 140,200 | 1,148 |
| 2024-03-19 | 1,075 | 1,076 | 1,040 | 1,043 | 37,400 | 1,043 |
| 2024-03-18 | 1,067 | 1,121 | 1,058 | 1,061 | 43,500 | 1,061 |
| 2024-03-15 | 1,075 | 1,103 | 1,065 | 1,073 | 37,900 | 1,073 |
| 2024-03-14 | 1,065 | 1,136 | 1,048 | 1,093 | 109,800 | 1,093 |
| 2024-03-13 | 1,030 | 1,154 | 1,030 | 1,070 | 167,700 | 1,070 |
| 2024-03-12 | 1,053 | 1,076 | 990 | 1,024 | 68,200 | 1,024 |
| 2024-03-11 | 981 | 1,115 | 950 | 1,065 | 105,800 | 1,065 |
| 2024-03-08 | 964 | 1,032 | 956 | 996 | 70,400 | 996 |
| 2024-03-07 | 1,020 | 1,020 | 973 | 975 | 42,800 | 975 |
| 2024-03-06 | 1,000 | 1,006 | 958 | 1,000 | 123,700 | 1,000 |
| 2024-03-05 | 1,061 | 1,068 | 1,016 | 1,016 | 84,200 | 1,016 |
| 2024-03-04 | 1,086 | 1,105 | 1,061 | 1,061 | 62,300 | 1,061 |
| 2024-03-01 | 1,139 | 1,155 | 1,091 | 1,097 | 76,000 | 1,097 |
| 2024-02-29 | 1,081 | 1,111 | 1,040 | 1,100 | 58,900 | 1,100 |
| 2024-02-28 | 1,059 | 1,103 | 1,058 | 1,080 | 57,000 | 1,080 |
| 2024-02-27 | 1,051 | 1,099 | 1,047 | 1,059 | 62,100 | 1,059 |
| 2024-02-26 | 1,057 | 1,128 | 1,027 | 1,067 | 126,600 | 1,067 |
| 2024-02-22 | 1,099 | 1,115 | 1,016 | 1,027 | 120,200 | 1,027 |
| 2024-02-21 | 1,080 | 1,094 | 1,039 | 1,043 | 87,100 | 1,043 |
| 2024-02-20 | 1,050 | 1,100 | 1,030 | 1,087 | 197,500 | 1,087 |
| 2024-02-19 | 945 | 1,050 | 945 | 1,044 | 192,900 | 1,044 |
| 2024-02-16 | 896 | 940 | 867 | 930 | 135,500 | 930 |
| 2024-02-15 | 839 | 907 | 839 | 883 | 161,300 | 883 |
| 2024-02-14 | 859 | 899 | 846 | 899 | 97,100 | 899 |
| 2024-02-13 | 842 | 875 | 832 | 864 | 109,500 | 864 |
| 2024-02-09 | 802 | 812 | 786 | 812 | 64,800 | 812 |
| 2024-02-08 | 798 | 821 | 792 | 802 | 49,000 | 802 |
| 2024-02-07 | 809 | 809 | 776 | 798 | 44,600 | 798 |
| 2024-02-06 | 801 | 808 | 789 | 794 | 40,800 | 794 |
| 2024-02-05 | 766 | 820 | 765 | 799 | 74,000 | 799 |
| 2024-02-02 | 777 | 797 | 768 | 774 | 38,100 | 774 |
| 2024-02-01 | 782 | 797 | 755 | 762 | 33,300 | 762 |
| 2024-01-31 | 781 | 782 | 753 | 780 | 50,100 | 780 |
| 2024-01-30 | 750 | 782 | 750 | 782 | 50,700 | 782 |
| 2024-01-29 | 749 | 765 | 720 | 740 | 67,800 | 740 |
| 2024-01-26 | 732 | 758 | 714 | 751 | 96,300 | 751 |
| 2024-01-25 | 689 | 730 | 685 | 726 | 62,500 | 726 |
| 2024-01-24 | 657 | 689 | 657 | 689 | 40,400 | 689 |
| 2024-01-23 | 672 | 689 | 657 | 657 | 58,700 | 657 |
| 2024-01-22 | 636 | 681 | 626 | 675 | 79,600 | 675 |
| 2024-01-19 | 641 | 644 | 622 | 636 | 27,200 | 636 |
| 2024-01-18 | 609 | 640 | 607 | 633 | 35,800 | 633 |
| 2024-01-17 | 624 | 624 | 606 | 608 | 52,100 | 608 |
| 2024-01-16 | 633 | 634 | 606 | 616 | 66,600 | 616 |
| 2024-01-15 | 625 | 630 | 607 | 630 | 49,700 | 630 |
| 2024-01-12 | 654 | 654 | 616 | 622 | 69,200 | 622 |
| 2024-01-11 | 691 | 691 | 653 | 664 | 95,900 | 664 |
| 2024-01-10 | 691 | 705 | 685 | 690 | 34,500 | 690 |
| 2024-01-09 | 684 | 703 | 682 | 690 | 34,500 | 690 |
| 2024-01-05 | 737 | 737 | 681 | 684 | 52,900 | 684 |
| 2024-01-04 | 713 | 735 | 688 | 735 | 45,600 | 735 |
分割・併合履歴 ： なし
